Shanghai Labway Clinical Laboratory Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.690 | 7.740 | 7.510 | 7.530 | 7.223 | 2,971,000 |
| 2024-07-23 | 7.900 | 7.980 | 7.660 | 7.700 | 7.386 | 3,028,419 |
| 2024-07-22 | 7.930 | 8.000 | 7.750 | 7.930 | 7.607 | 2,896,109 |
| 2024-07-19 | 7.820 | 7.910 | 7.700 | 7.850 | 7.530 | 2,413,000 |
| 2024-07-18 | 7.900 | 7.920 | 7.620 | 7.820 | 7.501 | 3,750,300 |
| 2024-07-17 | 7.880 | 8.000 | 7.810 | 7.920 | 7.597 | 2,675,700 |
| 2024-07-16 | 7.930 | 8.000 | 7.800 | 7.880 | 7.559 | 1,982,907 |
| 2024-07-15 | 8.160 | 8.170 | 7.860 | 7.880 | 7.559 | 2,993,466 |
| 2024-07-12 | 8.140 | 8.440 | 8.110 | 8.160 | 7.828 | 3,948,872 |
| 2024-07-11 | 8.000 | 8.300 | 7.820 | 8.190 | 7.856 | 5,313,970 |
| 2024-07-10 | 7.700 | 7.920 | 7.650 | 7.800 | 7.482 | 2,964,100 |
| 2024-07-09 | 7.810 | 7.870 | 7.470 | 7.750 | 7.434 | 4,057,051 |
| 2024-07-08 | 8.130 | 8.160 | 7.710 | 7.760 | 7.444 | 3,846,500 |
| 2024-07-05 | 7.800 | 8.160 | 7.740 | 8.120 | 7.789 | 3,931,159 |
| 2024-07-04 | 8.340 | 8.350 | 7.800 | 7.860 | 7.540 | 4,611,192 |
| 2024-07-03 | 8.320 | 8.450 | 8.230 | 8.270 | 7.933 | 3,023,770 |
| 2024-07-02 | 8.220 | 8.430 | 8.130 | 8.320 | 7.981 | 4,246,900 |
| 2024-07-01 | 8.110 | 8.230 | 7.950 | 8.210 | 7.875 | 3,806,400 |
| 2024-06-28 | 8.200 | 8.390 | 8.100 | 8.120 | 7.789 | 4,659,800 |
| 2024-06-27 | 8.390 | 8.480 | 8.160 | 8.160 | 7.828 | 4,200,930 |
| 2024-06-26 | 8.060 | 8.440 | 7.980 | 8.430 | 8.087 | 5,193,599 |
| 2024-06-25 | 8.070 | 8.230 | 7.950 | 8.050 | 7.722 | 4,770,237 |
| 2024-06-24 | 8.500 | 8.550 | 8.010 | 8.070 | 7.741 | 8,573,296 |
| 2024-06-21 | 8.730 | 9.160 | 8.350 | 8.600 | 8.250 | 11,382,500 |
| 2024-06-20 | 8.410 | 9.660 | 8.400 | 8.870 | 8.509 | 15,617,719 |
| 2024-06-19 | 8.360 | 8.510 | 8.340 | 8.390 | 8.048 | 6,365,245 |
| 2024-06-18 | 8.780 | 8.780 | 8.260 | 8.370 | 8.029 | 8,901,090 |
| 2024-06-17 | 8.880 | 8.890 | 8.540 | 8.650 | 8.298 | 5,522,390 |
| 2024-06-14 | 8.720 | 9.180 | 8.720 | 8.980 | 8.614 | 5,321,291 |
| 2024-06-13 | 9.450 | 9.510 | 9.140 | 9.220 | 8.844 | 3,316,462 |
| 2024-06-12 | 9.210 | 9.550 | 9.210 | 9.390 | 9.007 | 3,125,851 |
| 2024-06-11 | 9.140 | 9.340 | 8.870 | 9.300 | 8.921 | 4,006,804 |
| 2024-06-07 | 8.910 | 9.140 | 8.870 | 9.050 | 8.681 | 4,470,796 |
| 2024-06-06 | 9.460 | 9.500 | 8.700 | 8.770 | 8.413 | 5,541,948 |
| 2024-06-05 | 9.380 | 9.610 | 9.310 | 9.320 | 8.940 | 3,265,900 |
| 2024-06-04 | 9.670 | 9.680 | 9.330 | 9.440 | 9.055 | 3,501,200 |
| 2024-06-03 | 10.100 | 10.170 | 9.540 | 9.660 | 9.266 | 4,262,200 |
| 2024-05-31 | 9.810 | 10.080 | 9.810 | 10.030 | 9.621 | 3,232,100 |
| 2024-05-30 | 9.850 | 9.990 | 9.710 | 9.770 | 9.372 | 3,306,600 |
| 2024-05-29 | 9.850 | 10.040 | 9.800 | 9.930 | 9.525 | 2,252,254 |
| 2024-05-28 | 10.050 | 10.050 | 9.800 | 9.850 | 9.449 | 2,661,554 |
| 2024-05-27 | 10.060 | 10.060 | 9.680 | 10.000 | 9.593 | 3,376,400 |
| 2024-05-24 | 10.050 | 10.180 | 9.930 | 9.940 | 9.535 | 3,725,500 |
| 2024-05-23 | 10.220 | 10.340 | 10.080 | 10.100 | 9.688 | 4,294,700 |
| 2024-05-22 | 10.290 | 10.680 | 10.290 | 10.420 | 9.995 | 4,259,719 |
| 2024-05-21 | 10.400 | 10.420 | 10.200 | 10.240 | 9.823 | 2,955,900 |
| 2024-05-20 | 10.400 | 10.580 | 10.370 | 10.470 | 10.043 | 3,103,600 |
| 2024-05-17 | 10.300 | 10.440 | 10.210 | 10.420 | 9.995 | 3,617,900 |
| 2024-05-16 | 10.240 | 10.470 | 10.210 | 10.280 | 9.861 | 4,427,760 |
| 2024-05-15 | 10.440 | 10.630 | 10.240 | 10.260 | 9.842 | 4,503,000 |
| 2024-05-14 | 10.380 | 10.760 | 10.340 | 10.540 | 10.111 | 5,599,300 |
| 2024-05-13 | 10.630 | 11.190 | 10.450 | 10.480 | 10.053 | 9,722,596 |
| 2024-05-10 | 11.220 | 11.280 | 10.720 | 10.780 | 10.341 | 12,845,900 |
| 2024-05-09 | 10.890 | 11.580 | 10.800 | 11.460 | 10.993 | 14,547,500 |
| 2024-05-08 | 10.850 | 11.530 | 10.710 | 11.060 | 10.609 | 13,303,800 |
| 2024-05-07 | 10.630 | 10.880 | 10.550 | 10.790 | 10.350 | 5,555,878 |
| 2024-05-06 | 10.290 | 10.620 | 10.290 | 10.610 | 10.178 | 5,842,300 |
| 2024-04-30 | 10.280 | 10.410 | 10.060 | 10.200 | 9.784 | 4,075,400 |
| 2024-04-29 | 9.830 | 10.350 | 9.830 | 10.250 | 9.832 | 7,341,900 |
| 2024-04-26 | 9.690 | 9.910 | 9.670 | 9.770 | 9.372 | 5,898,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.1800 CNY |
| 2025-06-09 | 0.2000 CNY |
| 2023-06-20 | 0.3000 CNY |
| 2022-04-29 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.